|
Closing price on 5/22/2025
|
|
| Open |
79.10 |
| High |
79.50 |
| Low |
79.00 |
| Volume |
1,200 |
| Split-adjusted Price |
73.24 |
|
|
NET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
+0.10 / +0.13%
|
79.10
|
79.50
|
79.00
|
79.50
|
79.07
|
73.24
|
1,200
|
|
|
5/21/2025
|
+0.40 / +0.51%
|
79.00
|
79.40
|
79.00
|
79.40
|
79.08
|
73.15
|
2,100
|
|
|
5/20/2025
|
0.00 / 0.00%
|
79.30
|
79.30
|
79.00
|
79.00
|
79.05
|
72.78
|
2,400
|
|
|
5/19/2025
|
+0.20 / +0.25%
|
79.00
|
79.60
|
79.00
|
79.00
|
79.19
|
72.78
|
14,200
|
|
|
5/16/2025
|
0.00 / 0.00%
|
78.80
|
78.80
|
78.80
|
78.80
|
78.80
|
72.60
|
0
|
|
|
5/15/2025
|
0.00 / 0.00%
|
78.80
|
78.90
|
78.70
|
78.80
|
78.81
|
72.60
|
1,800
|
|
|
5/14/2025
|
-1.10 / -1.38%
|
79.90
|
79.90
|
78.80
|
78.80
|
79.06
|
72.60
|
10,200
|
|
|
5/13/2025
|
+0.70 / +0.88%
|
79.80
|
80.00
|
79.30
|
79.90
|
79.92
|
73.61
|
3,600
|
|
|
5/12/2025
|
0.00 / 0.00%
|
79.20
|
79.60
|
79.20
|
79.20
|
79.26
|
72.97
|
800
|
|
|
5/9/2025
|
0.00 / 0.00%
|
79.40
|
79.40
|
79.20
|
79.20
|
79.38
|
72.97
|
1,200
|
|
|
5/8/2025
|
0.00 / 0.00%
|
79.20
|
79.20
|
79.20
|
79.20
|
79.20
|
72.97
|
900
|
|
|
5/7/2025
|
0.00 / 0.00%
|
79.60
|
79.60
|
79.20
|
79.20
|
79.44
|
72.97
|
2,000
|
|
|
5/6/2025
|
-0.50 / -0.63%
|
80.00
|
80.00
|
79.20
|
79.20
|
79.90
|
72.97
|
7,700
|
|
|
5/5/2025
|
+0.20 / +0.25%
|
79.50
|
79.70
|
79.50
|
79.70
|
79.56
|
73.43
|
2,400
|
|
|
4/29/2025
|
0.00 / 0.00%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
73.24
|
0
|
|
|
4/28/2025
|
-0.40 / -0.50%
|
79.50
|
79.50
|
79.50
|
79.50
|
79.50
|
73.24
|
100
|
|
|
4/25/2025
|
+1.00 / +1.27%
|
79.90
|
80.00
|
79.50
|
79.90
|
79.86
|
73.61
|
2,200
|
|
|
4/24/2025
|
0.00 / 0.00%
|
78.90
|
78.90
|
78.90
|
78.90
|
78.90
|
72.69
|
0
|
|
|
4/23/2025
|
+0.10 / +0.13%
|
78.70
|
79.00
|
78.70
|
78.90
|
78.73
|
72.69
|
11,100
|
|
|
4/22/2025
|
-0.80 / -1.01%
|
78.00
|
78.80
|
78.00
|
78.80
|
78.09
|
72.60
|
900
|
|
|
4/21/2025
|
0.00 / 0.00%
|
80.10
|
80.10
|
79.00
|
79.60
|
79.77
|
73.34
|
2,200
|
|
|
4/18/2025
|
-0.10 / -0.13%
|
79.70
|
80.00
|
79.00
|
79.60
|
79.79
|
73.34
|
5,000
|
|
|
4/17/2025
|
+0.50 / +0.63%
|
79.00
|
79.70
|
78.30
|
79.70
|
79.10
|
73.43
|
1,800
|
|
|
4/16/2025
|
-1.30 / -1.61%
|
79.20
|
79.20
|
79.10
|
79.20
|
79.19
|
72.97
|
1,600
|
|
|
4/15/2025
|
0.00 / 0.00%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
74.17
|
0
|
|
|
4/14/2025
|
+0.40 / +0.50%
|
80.10
|
80.50
|
78.50
|
80.50
|
79.45
|
74.17
|
7,200
|
|
|
4/11/2025
|
-0.80 / -0.99%
|
85.50
|
85.50
|
79.20
|
80.10
|
80.40
|
73.80
|
4,500
|
|
|
4/10/2025
|
+7.30 / +9.92%
|
78.00
|
80.90
|
78.00
|
80.90
|
80.39
|
74.53
|
10,500
|
|
|
4/9/2025
|
-3.20 / -4.17%
|
71.00
|
77.40
|
71.00
|
73.60
|
75.51
|
67.81
|
4,500
|
|
|
4/8/2025
|
-1.20 / -1.54%
|
78.10
|
78.10
|
74.00
|
76.80
|
76.02
|
70.76
|
7,700
|
|
|